Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.84 | 16.92 | 16.80 | 16.87 | 16.87 | 26,200 |
25 Jul 2024 | 16.70 | 16.84 | 16.51 | 16.71 | 16.71 | 19,400 |
24 Jul 2024 | 16.77 | 17.04 | 16.31 | 16.38 | 16.38 | 27,400 |
23 Jul 2024 | 16.80 | 16.80 | 16.47 | 16.56 | 16.56 | 16,700 |
22 Jul 2024 | 16.94 | 16.98 | 16.86 | 16.95 | 16.95 | 29,900 |
19 Jul 2024 | 17.05 | 17.05 | 16.94 | 16.94 | 16.94 | 66,800 |
18 Jul 2024 | 17.32 | 17.33 | 17.13 | 17.19 | 17.19 | 60,200 |
17 Jul 2024 | 16.91 | 16.91 | 16.83 | 16.86 | 16.86 | 14,800 |
16 Jul 2024 | 16.50 | 16.63 | 16.50 | 16.63 | 16.63 | 16,300 |
15 Jul 2024 | 17.38 | 17.38 | 16.64 | 16.66 | 16.66 | 19,700 |
12 Jul 2024 | 16.74 | 16.83 | 16.72 | 16.73 | 16.73 | 12,500 |
11 Jul 2024 | 16.87 | 17.34 | 16.72 | 16.72 | 16.72 | 21,500 |
10 Jul 2024 | 16.78 | 16.84 | 16.54 | 16.84 | 16.84 | 25,000 |
09 Jul 2024 | 16.49 | 17.09 | 16.49 | 16.53 | 16.53 | 22,100 |
08 Jul 2024 | 16.34 | 16.36 | 16.29 | 16.36 | 16.36 | 13,700 |
05 Jul 2024 | 16.17 | 16.24 | 16.10 | 16.20 | 16.20 | 26,400 |
03 Jul 2024 | 15.89 | 15.91 | 15.84 | 15.91 | 15.91 | 13,900 |
02 Jul 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 15.67 | 31,800 |
01 Jul 2024 | 15.77 | 15.79 | 15.67 | 15.70 | 15.70 | 28,700 |
28 Jun 2024 | 16.31 | 16.46 | 16.12 | 16.17 | 16.17 | 30,700 |
27 Jun 2024 | 16.19 | 16.25 | 16.15 | 16.21 | 16.21 | 49,200 |
26 Jun 2024 | 16.05 | 16.09 | 16.02 | 16.02 | 16.02 | 35,600 |
25 Jun 2024 | 16.00 | 16.46 | 16.00 | 16.10 | 16.10 | 46,600 |
24 Jun 2024 | 16.20 | 16.21 | 16.14 | 16.17 | 16.17 | 38,400 |
21 Jun 2024 | 15.95 | 16.20 | 15.70 | 15.73 | 15.73 | 25,100 |
20 Jun 2024 | 16.62 | 16.62 | 15.99 | 16.05 | 16.05 | 36,800 |
18 Jun 2024 | 16.65 | 16.70 | 16.64 | 16.68 | 16.68 | 69,100 |
17 Jun 2024 | 16.92 | 16.92 | 16.47 | 16.55 | 16.55 | 22,400 |
14 Jun 2024 | 17.29 | 17.29 | 16.91 | 16.97 | 16.97 | 19,900 |
13 Jun 2024 | 16.86 | 17.53 | 16.86 | 16.91 | 16.91 | 16,900 |
12 Jun 2024 | 17.13 | 17.16 | 16.97 | 17.01 | 17.01 | 17,000 |
11 Jun 2024 | 17.03 | 17.04 | 16.89 | 16.89 | 16.89 | 19,300 |
10 Jun 2024 | 17.15 | 17.27 | 16.92 | 16.98 | 16.98 | 18,600 |
07 Jun 2024 | 17.44 | 17.44 | 16.80 | 16.88 | 16.88 | 54,300 |
06 Jun 2024 | 17.42 | 17.42 | 16.70 | 16.74 | 16.74 | 15,400 |
05 Jun 2024 | 17.01 | 17.01 | 16.44 | 16.55 | 16.55 | 27,400 |
04 Jun 2024 | 16.05 | 16.16 | 15.95 | 16.04 | 16.04 | 97,200 |
03 Jun 2024 | 15.88 | 15.88 | 15.76 | 15.83 | 15.83 | 24,800 |
31 May 2024 | 15.62 | 16.18 | 15.62 | 15.76 | 15.76 | 62,800 |
30 May 2024 | 15.59 | 15.65 | 15.59 | 15.64 | 15.64 | 32,700 |
29 May 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 15.49 | 33,900 |
28 May 2024 | 15.79 | 15.80 | 15.69 | 15.76 | 15.76 | 21,300 |
24 May 2024 | 16.05 | 16.23 | 16.05 | 16.21 | 16.21 | 23,600 |
23 May 2024 | 16.16 | 16.27 | 16.06 | 16.06 | 16.06 | 20,500 |
22 May 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 16.12 | 29,900 |
21 May 2024 | 16.33 | 16.65 | 16.16 | 16.24 | 16.24 | 46,800 |
20 May 2024 | 16.27 | 16.36 | 16.22 | 16.30 | 16.30 | 34,900 |
17 May 2024 | 16.26 | 16.28 | 16.22 | 16.26 | 16.26 | 25,000 |
16 May 2024 | 15.95 | 15.95 | 15.84 | 15.86 | 15.86 | 28,800 |
15 May 2024 | 15.91 | 16.03 | 15.85 | 16.03 | 16.03 | 23,500 |
14 May 2024 | 16.47 | 16.47 | 16.01 | 16.08 | 16.08 | 27,200 |
13 May 2024 | 16.30 | 16.34 | 15.93 | 16.29 | 16.29 | 211,400 |
10 May 2024 | 15.00 | 15.78 | 15.00 | 15.57 | 15.57 | 109,300 |
09 May 2024 | 14.50 | 15.05 | 14.50 | 14.71 | 14.71 | 27,500 |
08 May 2024 | 14.43 | 14.55 | 14.38 | 14.52 | 14.52 | 27,100 |
07 May 2024 | 14.69 | 14.72 | 14.63 | 14.67 | 14.67 | 28,500 |
06 May 2024 | 15.05 | 15.05 | 14.53 | 14.67 | 14.67 | 31,400 |
03 May 2024 | 14.65 | 14.66 | 14.49 | 14.64 | 14.64 | 39,100 |
02 May 2024 | 14.43 | 14.50 | 14.36 | 14.46 | 14.46 | 36,900 |
01 May 2024 | 13.83 | 14.02 | 13.76 | 13.81 | 13.81 | 21,300 |
30 Apr 2024 | 13.99 | 13.99 | 13.82 | 13.86 | 13.86 | 81,700 |
29 Apr 2024 | 13.95 | 14.07 | 13.90 | 14.04 | 14.04 | 54,700 |
26 Apr 2024 | 13.84 | 13.92 | 13.77 | 13.85 | 13.85 | 47,300 |
25 Apr 2024 | 13.92 | 14.01 | 13.87 | 14.00 | 14.00 | 37,400 |
24 Apr 2024 | 14.23 | 14.23 | 14.16 | 14.19 | 14.19 | 55,600 |
23 Apr 2024 | 13.99 | 14.08 | 13.99 | 14.06 | 14.06 | 76,300 |
22 Apr 2024 | 14.12 | 14.12 | 13.92 | 13.97 | 13.97 | 56,500 |
19 Apr 2024 | 13.79 | 13.79 | 13.50 | 13.62 | 13.62 | 35,600 |
18 Apr 2024 | 14.19 | 14.25 | 14.16 | 14.17 | 14.17 | 59,200 |
17 Apr 2024 | 14.43 | 14.43 | 14.14 | 14.17 | 14.17 | 60,100 |
16 Apr 2024 | 14.44 | 14.51 | 14.42 | 14.43 | 14.43 | 88,300 |
15 Apr 2024 | 14.49 | 14.68 | 14.40 | 14.41 | 14.41 | 333,500 |
12 Apr 2024 | 13.97 | 13.97 | 13.82 | 13.82 | 13.82 | 25,500 |
11 Apr 2024 | 14.05 | 14.13 | 13.95 | 14.08 | 14.08 | 48,900 |
10 Apr 2024 | 14.06 | 14.06 | 13.96 | 14.00 | 14.00 | 32,200 |
09 Apr 2024 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | 49,800 |
08 Apr 2024 | 14.14 | 14.18 | 14.12 | 14.13 | 14.13 | 43,000 |
05 Apr 2024 | 14.05 | 14.11 | 14.04 | 14.09 | 14.09 | 48,100 |
04 Apr 2024 | 14.13 | 14.13 | 13.84 | 13.92 | 13.92 | 23,100 |
03 Apr 2024 | 14.01 | 14.13 | 14.01 | 14.06 | 14.06 | 23,800 |
02 Apr 2024 | 14.15 | 14.15 | 13.98 | 14.02 | 14.02 | 41,200 |
01 Apr 2024 | 14.83 | 14.83 | 14.28 | 14.42 | 14.42 | 53,700 |
28 Mar 2024 | 14.26 | 14.41 | 14.23 | 14.38 | 14.38 | 37,100 |
27 Mar 2024 | 14.29 | 14.50 | 14.23 | 14.43 | 14.43 | 22,500 |
26 Mar 2024 | 14.25 | 14.27 | 14.18 | 14.18 | 14.18 | 49,300 |
25 Mar 2024 | 14.47 | 14.66 | 14.18 | 14.30 | 14.30 | 46,300 |
22 Mar 2024 | 14.65 | 14.66 | 14.58 | 14.63 | 14.63 | 32,300 |
21 Mar 2024 | 14.72 | 14.86 | 14.72 | 14.83 | 14.83 | 22,100 |
20 Mar 2024 | 14.60 | 14.67 | 14.48 | 14.67 | 14.67 | 24,800 |
19 Mar 2024 | 14.46 | 14.58 | 14.42 | 14.53 | 14.53 | 73,600 |
18 Mar 2024 | 14.48 | 14.54 | 14.48 | 14.53 | 14.53 | 24,500 |
15 Mar 2024 | 14.22 | 14.45 | 14.06 | 14.16 | 14.16 | 26,400 |
14 Mar 2024 | 14.10 | 14.12 | 13.97 | 13.99 | 13.99 | 232,400 |
13 Mar 2024 | 14.29 | 14.38 | 14.27 | 14.32 | 14.32 | 29,300 |
12 Mar 2024 | 15.12 | 15.12 | 14.56 | 14.71 | 14.71 | 49,200 |
11 Mar 2024 | 15.26 | 15.26 | 14.72 | 14.75 | 14.75 | 31,400 |
08 Mar 2024 | 14.46 | 14.53 | 14.36 | 14.43 | 14.43 | 53,600 |
07 Mar 2024 | 14.46 | 14.48 | 14.42 | 14.44 | 14.44 | 17,700 |
06 Mar 2024 | 14.42 | 14.54 | 14.40 | 14.45 | 14.45 | 34,600 |
05 Mar 2024 | 14.18 | 14.30 | 14.18 | 14.20 | 14.20 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |